日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/15	1,401	1,408	1,387	1,406	+0.57%	9,000	-	-0.28%	-	-
09/14	1,394	1,398	1,378	1,398	+1.53%	6,400	-	-0.78%	-	-
09/11	1,372	1,385	1,363	1,377	0%	11,900	-	-2.2%	-	-
09/10	1,380	1,385	1,372	1,377	-0.22%	5,900	-	-2.13%	-	-
09/09	1,387	1,394	1,380	1,380	-0.93%	6,300	-	-1.92%	-	-
09/08	1,405	1,405	1,393	1,393	-0.5%	8,500	-	-1%	-	-
09/07	1,424	1,429	1,400	1,400	-1.82%	17,600	-	-0.43%	-	-
09/04	1,419	1,428	1,415	1,426	+1.21%	8,600	-	+1.42%	-	-
09/03	1,400	1,418	1,400	1,409	+0.64%	7,900	-	+0.21%	-	-
09/02	1,410	1,417	1,397	1,400	-0.85%	11,400	-	-0.57%	-	-
09/01	1,422	1,431	1,410	1,412	-1.47%	11,700	-	+0.21%	-	-
08/31	1,450	1,450	1,433	1,433	-0.49%	12,500	-	+1.63%	-	-
08/28	1,429	1,440	1,421	1,440	+1.12%	9,600	-	+2.13%	-	-
08/27	1,432	1,445	1,423	1,424	+0.14%	7,400	-	+1.06%	-	-
08/26	1,415	1,430	1,415	1,422	+0.49%	7,300	-	+0.92%	-	-
08/25	1,426	1,432	1,415	1,415	-0.77%	9,800	-	+0.43%	-	-
08/24	1,408	1,430	1,408	1,426	+1.21%	5,300	-	+1.28%	-	-
08/21	1,398	1,427	1,381	1,409	-0.77%	16,600	-	+0.14%	-	-
08/20	1,391	1,420	1,388	1,420	+1.65%	7,500	-	+0.92%	-	-
08/19	1,402	1,416	1,390	1,397	-1.69%	10,300	-	-0.71%	-	-
08/18	1,420	1,440	1,415	1,421	-0.91%	7,000	-	+0.92%	-	-
08/17	1,440	1,440	1,419	1,434	+0.35%	9,200	-	+1.85%	-	-
08/14	1,400	1,430	1,391	1,429	+2.07%	9,800	-	+1.56%	-	-
08/13	1,400	1,408	1,389	1,400	+0.29%	6,900	-	-0.43%	-	-
08/12	1,380	1,409	1,379	1,396	+1.31%	7,100	-	-0.78%	-	-
08/10	1,374	1,393	1,374	1,378	+0.51%	5,900	-	-2.13%	-	-
08/07	1,367	1,388	1,367	1,371	+0.29%	7,100	-	-2.83%	-	-
08/06	1,370	1,379	1,363	1,367	-0.29%	6,200	-	-3.26%	-	-
08/05	1,377	1,394	1,363	1,371	0%	10,600	-	-2.97%	-	-
08/04	1,371	1,390	1,371	1,371	+0.07%	8,500	-	-3.04%	-	-
08/03	1,401	1,402	1,370	1,370	-3.11%	20,100	-	-3.18%	-	-
07/31	1,460	1,474	1,414	1,414	-1.12%	19,700	-	-0.14%	-	-
07/30	1,428	1,469	1,400	1,430	-0.83%	30,900	-	+1.13%	-	-
07/29	1,439	1,444	1,421	1,442	+0.7%	11,400	-	+2.12%	-	-
07/28	1,432	1,434	1,421	1,432	-0.76%	5,700	-	+1.56%	-	-
07/27	1,444	1,448	1,428	1,443	+1.48%	9,400	-	+2.41%	-	-
07/24	1,430	1,430	1,412	1,422	-0.63%	3,600	-	+1.07%	-	-
07/23	1,423	1,446	1,423	1,431	+0.56%	6,200	-	+1.78%	-	-
07/22	1,411	1,440	1,411	1,423	+0.57%	6,100	-	+1.35%	-	-
07/21	1,400	1,430	1,400	1,415	+2.39%	7,000	-	+0.93%	-	-
07/17	1,408	1,414	1,382	1,382	-1.85%	10,400	-	-1.36%	-	-
07/16	1,414	1,423	1,402	1,408	-0.42%	4,100	-	+0.5%	-	-
07/15	1,423	1,430	1,413	1,414	-0.63%	6,300	-	+1.07%	-	-
07/14	1,426	1,426	1,408	1,423	+0.85%	2,100	-	+1.93%	-	-
07/13	1,416	1,420	1,411	1,411	-0.14%	4,700	-	+1.29%	-	-
07/10	1,428	1,440	1,412	1,413	0%	9,800	-	+1.65%	-	-
07/09	1,414	1,431	1,375	1,413	+0.14%	27,400	-	+1.87%	-	-
07/08	1,423	1,425	1,411	1,411	-1.19%	6,600	-	+2.02%	-	-
07/07	1,435	1,445	1,427	1,428	0%	5,000	-	+3.55%	-	-
07/06	1,438	1,440	1,428	1,428	-0.63%	24,600	-	+3.85%	-	-
07/03	1,419	1,448	1,417	1,437	+1.41%	19,000	-	+4.89%	-	-
07/02	1,409	1,432	1,393	1,417	+2.53%	10,400	-	+3.66%	-	-
07/01	1,399	1,422	1,382	1,382	0%	9,400	-	+1.32%	-	-
06/30	1,433	1,433	1,382	1,382	-1.64%	37,800	-	+1.39%	-	-
06/29	1,390	1,415	1,389	1,405	+1.15%	15,100	-	+3.16%	-	-
06/26	1,375	1,396	1,363	1,389	+0.87%	6,800	-	+2.21%	-	-
06/25	1,371	1,392	1,370	1,377	+0.88%	8,900	-	+1.47%	-	-
06/24	1,392	1,402	1,351	1,365	-2.71%	16,100	-	+0.66%	-	-
06/23	1,396	1,410	1,391	1,403	+0.5%	8,100	-	+3.47%	-	-
06/22	1,402	1,425	1,390	1,396	+0.5%	10,100	-	+2.95%	-	-
06/19	1,413	1,419	1,388	1,389	-1.14%	15,000	-	+2.43%	-	-
06/18	1,397	1,405	1,385	1,405	+1.59%	10,000	-	+3.61%	-	-
06/17	1,383	1,414	1,383	1,383	0%	8,900	-	+2.07%	-	-
06/16	1,385	1,394	1,370	1,383	-0.29%	17,100	-	+1.99%	-	-
06/15	1,437	1,439	1,377	1,387	+0.07%	50,500	-	+2.21%	-	-
06/12	1,369	1,391	1,369	1,386	+2.82%	20,500	-	+2.21%	-	-
06/11	1,346	1,361	1,335	1,348	+1.13%	11,700	-	-0.3%	-	-
06/10	1,334	1,352	1,325	1,333	-1.55%	24,700	-	-1.19%	-	-
06/09	1,341	1,365	1,333	1,354	+2.19%	14,300	-	+0.52%	-	-
06/08	1,332	1,362	1,320	1,325	-1.78%	20,300	-	-1.27%	-	-
06/05	1,319	1,365	1,318	1,349	+2.27%	19,400	-	+0.67%	-	-
06/04	1,308	1,325	1,307	1,319	+0.3%	9,300	-	-1.27%	-	-
06/03	1,312	1,329	1,304	1,315	+0.38%	13,400	-	-1.35%	-	-
06/02	1,309	1,334	1,285	1,310	-0.08%	12,200	-	-1.58%	-	-
06/01	1,356	1,356	1,309	1,311	-3.67%	20,800	-	-1.43%	-	-
05/29	1,374	1,380	1,360	1,361	+0.74%	15,500	-	+2.41%	-	-
05/28	1,348	1,360	1,327	1,351	+0.22%	18,400	-	+1.81%	-	-
05/27	1,337	1,366	1,337	1,348	-0.3%	9,600	-	+1.74%	-	-
05/26	1,336	1,362	1,320	1,352	+0.45%	18,700	-	+2.19%	-	-
05/25	1,348	1,356	1,328	1,346	+0.82%	12,600	-	+1.82%	-	-
05/22	1,358	1,358	1,334	1,335	-1.55%	5,000	-	+1.14%	-	-
05/21	1,362	1,370	1,352	1,356	-0.37%	7,400	-	+2.81%	-	-
05/20	1,381	1,381	1,330	1,361	-2.51%	12,600	-	+3.34%	-	-
05/19	1,399	1,420	1,376	1,396	+0.22%	13,500	-	+6.16%	-	-
05/18	1,377	1,399	1,365	1,393	+0.14%	11,800	-	+6.09%	-	-
05/15	1,396	1,402	1,374	1,391	+1.46%	10,200	-	+6.18%	-	-
05/14	1,411	1,411	1,366	1,371	-3.52%	13,600	-	+4.9%	-	-
05/13	1,392	1,422	1,392	1,421	+0.92%	14,600	-	+8.81%	-	-
05/12	1,415	1,415	1,377	1,408	+3.91%	28,800	-	+8.06%	-	-
05/11	1,285	1,452	1,278	1,355	+5.86%	284,800	-	+4.15%	-	-
05/08	1,290	1,290	1,264	1,280	-1.23%	14,400	-	-1.69%	-	-
05/07	1,276	1,307	1,270	1,296	+2.94%	17,800	-	-0.77%	-	-
05/01	1,260	1,265	1,246	1,259	+0.48%	16,300	-	-4.04%	-	-
04/30	1,260	1,260	1,241	1,253	-0.48%	18,000	-	-4.86%	-	-
04/28	1,251	1,260	1,251	1,259	+0.96%	12,700	-	-4.77%	-	-
04/27	1,241	1,253	1,240	1,247	-0.8%	16,700	-	-6.03%	-	-
04/24	1,268	1,276	1,257	1,257	-0.71%	14,500	-	-5.56%	-	-
04/23	1,269	1,275	1,260	1,266	-0.78%	11,700	-	-5.17%	-	-
04/22	1,296	1,296	1,276	1,276	-1.54%	16,600	-	-4.92%	-	-
04/21	1,300	1,315	1,295	1,296	-0.31%	11,700	-	-3.79%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	500 1,100 7/17 1,100 7/16	394 866 1/7	29,920 13,600 6/10	-	-	80億7200万 3/31
2011年 3月期	518 1,140 3/18	389 855 9/30	29,260 13,300 12/10	100億3061万	75億2295万	84億2043万 3/31
2012年 3月期	482 1,060 9/21	409 900 10/24	34,320 15,600 6/20	93億2670万	79億1890万	91億9859万 3/30
2013年 3月期	484 1,065 6/20	412 907 7/25	61,160 27,800 6/21	93億7070万	79億8049万	94億7540万 3/25
2014年 3月期	627 1,380 1/31	416 915 5/28	44,220 20,100 12/10	133億5655万	80億5088万	91億3059万 3/31
2015年 3月期	1,216 2,676 10/29	437 962 5/21 962 5/12	375,540 170,700 10/30	259億9万	93億1087万	130億2758万 3/31
2016年 3月期	765 1,684 3/18	543 1,195 9/11 1,195 9/10	43,120 19,600 12/10	162億9886万	115億6599万	144億6515万 3/31
2017年 3月期	735 1,617 11/1	636 1,400 6/28 1,400 6/27	47,960 21,800 3/28	156億5039万	135億5012万	135億9830万 3/31
2018年 3月期	905 1,990 1/29	649 1,428 4/14	179,520 81,600 9/5	192億6053万	138億2112万	161億8483万 3/30
2019年 3月期	871 1,917 5/9	559 1,229 12/25	46,420 21,100 10/30	185億5399万	118億9507万	143億359万 3/29
2020年 3月期	1,058 2,115 12/10	658 1,315 5/9	73,800 36,900 12/10	225億1740万	140億18万	183億3354万 3/31
2021年 3月期	1,427 2,854 3/19	819 1,637 4/6	49,400 24,700 8/12	303億8518万	174億2836万	276億3920万 3/31
2022年 3月期	1,518 3,035 7/2 3,035 6/28 他2件	937 1,873 3/14	600,600 300,300 8/27	323億1220万	199億4094万	192億6766万 3/31
2023年 3月期	1,171 3/9	926 1,851 4/6	193,500 3/3	249億3416万	197億671万	228億7253万 3/31
2024年 3月期	1,494 3/8	1,052 4/6	79,300 3/4	318億1181万	224億29万	277億6201万 3/29
2025年 3月期	1,430 6/11	1,050 8/5	141,900 6/11	304億4906万	223億5770万	233億2541万 3/31
2026年 3月期	1,549 3/2	1,019 4/7	118,000 3/27	329億8293万	216億9761万	269億9008万 3/31
最新	1,406 2026/9/15		9,000	299億3803万

橋本総業 HD（7570）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート